PT Mitra Investindo Tbk (IDX:MITI)
Indonesia · Delayed Price · Currency is IDR 224.00
-16.00 (-6.67%)
Oct 30, 2026, 4:14 PM WIB
PT Mitra Investindo Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 224.00 | 238.00 | 224.00 | 224.00 | 224.00 | -6.67% | 6,655,200 |
| Oct 29, 2026 | 260.00 | 266.00 | 240.00 | 240.00 | 240.00 | -6.25% | 5,553,900 |
| Oct 28, 2026 | 262.00 | 264.00 | 240.00 | 256.00 | 256.00 | -0.78% | 8,200,500 |
| Oct 27, 2026 | 274.00 | 308.00 | 258.00 | 258.00 | 258.00 | -6.52% | 22,131,800 |
| Oct 26, 2026 | 292.00 | 296.00 | 272.00 | 276.00 | 276.00 | -5.48% | 9,173,400 |
| Oct 23, 2026 | 272.00 | 292.00 | 266.00 | 292.00 | 292.00 | 9.77% | 10,468,000 |
| Oct 22, 2026 | 250.00 | 280.00 | 244.00 | 266.00 | 266.00 | 1.53% | 9,445,400 |
| Oct 21, 2026 | 272.00 | 282.00 | 252.00 | 262.00 | 262.00 | -2.96% | 8,877,400 |
| Oct 20, 2026 | 240.00 | 272.00 | 240.00 | 270.00 | 270.00 | 4.65% | 25,981,200 |
| Oct 19, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -6.52% | 840,000 |
| Oct 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -14.81% | 4,759,000 |
| Oct 15, 2026 | 330.00 | 334.00 | 310.00 | 324.00 | 324.00 | -3.57% | 8,547,900 |
| Oct 14, 2026 | 332.00 | 350.00 | 320.00 | 336.00 | 336.00 | 1.20% | 13,257,500 |
| Oct 13, 2026 | 320.00 | 362.00 | 320.00 | 332.00 | 332.00 | 5.06% | 41,794,700 |
| Oct 12, 2026 | 350.00 | 352.00 | 314.00 | 316.00 | 316.00 | -10.73% | 10,891,400 |
| Oct 9, 2026 | 334.00 | 354.00 | 300.00 | 354.00 | 354.00 | 5.99% | 14,086,500 |
| Oct 8, 2026 | 350.00 | 374.00 | 328.00 | 334.00 | 334.00 | -5.65% | 24,202,500 |
| Oct 7, 2026 | 372.00 | 374.00 | 342.00 | 354.00 | 354.00 | -4.32% | 21,528,500 |
| Oct 6, 2026 | 360.00 | 404.00 | 360.00 | 370.00 | 370.00 | 5.71% | 90,698,400 |
| Oct 5, 2026 | 290.00 | 350.00 | 290.00 | 350.00 | 350.00 | 25.00% | 130,557,300 |
| Oct 2, 2026 | 284.00 | 290.00 | 278.00 | 280.00 | 280.00 | -2.10% | 3,824,400 |
| Oct 1, 2026 | 292.00 | 292.00 | 268.00 | 286.00 | 286.00 | -2.05% | 8,878,100 |
| Sep 30, 2026 | 292.00 | 306.00 | 280.00 | 292.00 | 292.00 | 7.35% | 25,349,700 |
| Sep 29, 2026 | 262.00 | 278.00 | 244.00 | 272.00 | 272.00 | 3.82% | 4,257,600 |
| Sep 28, 2026 | 254.00 | 264.00 | 252.00 | 262.00 | 262.00 | -0.76% | 3,069,700 |
| Sep 25, 2026 | 276.00 | 284.00 | 244.00 | 264.00 | 264.00 | -4.35% | 7,240,700 |
| Sep 24, 2026 | 288.00 | 288.00 | 264.00 | 276.00 | 276.00 | -2.13% | 3,487,800 |
| Sep 23, 2026 | 270.00 | 306.00 | 270.00 | 282.00 | 282.00 | 4.44% | 15,124,000 |
| Sep 22, 2026 | 296.00 | 298.00 | 266.00 | 270.00 | 270.00 | -7.53% | 6,588,800 |
| Sep 21, 2026 | 294.00 | 310.00 | 290.00 | 292.00 | 292.00 | - | 8,172,400 |
| Sep 18, 2026 | 282.00 | 324.00 | 280.00 | 292.00 | 292.00 | 5.04% | 35,064,200 |
| Sep 17, 2026 | 288.00 | 294.00 | 274.00 | 278.00 | 278.00 | -3.47% | 9,226,800 |
| Sep 16, 2026 | 258.00 | 308.00 | 240.00 | 288.00 | 288.00 | 12.50% | 69,789,400 |
| Sep 15, 2026 | 264.00 | 264.00 | 246.00 | 256.00 | 256.00 | -3.03% | 8,335,900 |
| Sep 14, 2026 | 298.00 | 302.00 | 244.00 | 264.00 | 264.00 | -7.69% | 50,915,600 |
| Sep 11, 2026 | 240.00 | 286.00 | 232.00 | 286.00 | 286.00 | 24.35% | 78,123,400 |
| Sep 10, 2026 | 228.00 | 244.00 | 218.00 | 230.00 | 230.00 | 4.55% | 7,384,500 |
| Sep 9, 2026 | 226.00 | 228.00 | 220.00 | 220.00 | 220.00 | -1.79% | 1,863,600 |
| Sep 8, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -0.88% | 1,317,400 |
| Sep 7, 2026 | 230.00 | 230.00 | 218.00 | 226.00 | 226.00 | - | 5,015,600 |
| Sep 4, 2026 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | - | 1,538,100 |
| Sep 3, 2026 | 230.00 | 232.00 | 220.00 | 226.00 | 226.00 | -1.74% | 4,084,800 |
| Sep 2, 2026 | 244.00 | 244.00 | 224.00 | 230.00 | 230.00 | -4.96% | 6,246,700 |
| Sep 1, 2026 | 250.00 | 254.00 | 240.00 | 242.00 | 242.00 | -0.82% | 3,509,200 |
| Aug 31, 2026 | 242.00 | 252.00 | 238.00 | 244.00 | 244.00 | 1.67% | 4,791,000 |
| Aug 28, 2026 | 252.00 | 254.00 | 236.00 | 240.00 | 240.00 | -4.00% | 7,024,100 |
| Aug 27, 2026 | 220.00 | 264.00 | 210.00 | 250.00 | 250.00 | 13.64% | 27,288,500 |
| Aug 26, 2026 | 212.00 | 242.00 | 202.00 | 220.00 | 220.00 | 8.91% | 22,590,100 |
| Aug 24, 2026 | 206.00 | 208.00 | 198.00 | 202.00 | 202.00 | 1.00% | 1,779,400 |
| Aug 21, 2026 | 212.00 | 214.00 | 198.00 | 200.00 | 200.00 | -4.76% | 2,912,500 |